CISO Global Inc. (CISO)
NASDAQ: CISO · Real-Time Price · USD
1.100
-0.050 (-4.35%)
Oct 29, 2025, 4:00 PM EDT - Market closed

CISO Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.161.161.071.101.10-4.35%465,949
Oct 28, 20251.171.231.141.151.15-0.86%235,712
Oct 27, 20251.271.291.161.161.16-7.20%218,999
Oct 24, 20251.161.251.101.251.257.76%509,378
Oct 23, 20251.131.181.101.161.161.75%273,412
Oct 22, 20251.231.241.111.141.14-9.52%721,093
Oct 21, 20251.201.311.191.261.263.28%474,210
Oct 20, 20251.211.241.161.221.220.83%391,982
Oct 17, 20251.251.281.191.211.21-5.47%677,773
Oct 16, 20251.351.361.201.281.28-3.03%943,590
Oct 15, 20251.401.451.291.321.32-5.71%1,252,538
Oct 14, 20251.321.481.231.401.409.37%2,160,509
Oct 13, 20251.241.351.241.281.284.92%1,233,629
Oct 10, 20251.151.231.131.221.226.09%1,556,812
Oct 9, 20251.141.171.111.151.15-0.86%589,613
Oct 8, 20251.141.181.091.161.168.41%1,531,315
Oct 7, 20251.121.151.051.071.07-6.96%782,633
Oct 6, 20251.151.161.091.151.153.60%630,730
Oct 3, 20251.201.221.091.111.11-6.72%880,920
Oct 2, 20251.091.191.081.191.1910.19%850,590
Oct 1, 20251.071.111.051.081.082.86%558,044
Sep 30, 20251.101.111.001.051.05-2.78%823,321
Sep 29, 20251.101.191.021.081.080.93%1,693,239
Sep 26, 20251.121.141.051.071.07-2.73%436,584
Sep 25, 20251.081.141.051.101.10-1.79%525,521
Sep 24, 20251.121.201.071.121.126.67%817,772
Sep 23, 20251.171.211.001.051.05-7.89%1,383,374
Sep 22, 20251.191.261.131.141.14-4.20%616,420
Sep 19, 20251.231.261.011.191.19-2.46%1,287,713
Sep 18, 20251.321.321.221.221.22-5.43%917,480
Sep 17, 20251.321.391.291.291.29-4.44%576,439
Sep 16, 20251.241.471.221.351.358.00%1,984,647
Sep 15, 20251.241.331.211.251.251.63%607,569
Sep 12, 20251.251.281.211.231.23-0.81%499,601
Sep 11, 20251.111.321.111.241.248.77%1,835,282
Sep 10, 20251.151.181.051.141.14-892,108
Sep 9, 20251.091.141.051.141.145.56%924,620
Sep 8, 20251.051.171.001.081.083.85%1,630,910
Sep 5, 20250.901.080.901.041.0418.20%1,698,221
Sep 4, 20250.900.910.860.880.88-2.06%199,482
Sep 3, 20250.920.920.880.900.90-1.11%259,825
Sep 2, 20250.930.930.900.910.91-1.56%243,209
Aug 29, 20250.950.950.910.920.92-0.91%187,311
Aug 28, 20250.960.960.920.930.93-0.62%179,116
Aug 27, 20250.950.950.900.940.940.50%261,982
Aug 26, 20250.960.960.910.930.93-2.09%200,579
Aug 25, 20250.971.000.950.950.95-1.17%205,053
Aug 22, 20250.910.990.910.960.964.05%313,773
Aug 21, 20250.900.930.900.930.930.61%174,585
Aug 20, 20250.860.950.850.920.924.10%1,008,239